Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-03-17 to 2026-09-02
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $19.87 | $26.13 | 300 | — | — |
| 2019-12-30 | $20.35 | $26.76 | 0 | — | — |
| 2019-12-27 | $20.35 | $26.76 | 0 | — | — |
| 2019-12-26 | $20.35 | $26.76 | 200 | — | — |
| 2019-12-24 | $20.13 | $26.47 | 100 | — | — |
| 2019-12-23 | $20.35 | $26.76 | 900 | — | — |
| 2019-12-20 | $20.60 | $27.09 | 3,100 | — | — |
| 2019-12-19 | $19.95 | $26.24 | 1,000 | — | — |
| 2019-12-18 | $19.31 | $25.39 | 600 | — | — |
| 2019-12-17 | $18.69 | $24.58 | 1,400 | — | — |
| 2019-12-16 | $18.61 | $24.47 | 3,300 | — | — |
| 2019-12-13 | $17.85 | $23.47 | 300 | — | — |
| 2019-12-12 | $18.45 | $24.26 | 3,400 | — | — |
| 2019-12-11 | $18.25 | $24.00 | 600 | — | — |
| 2019-12-10 | $17.75 | $23.34 | 900 | — | — |
| 2019-12-09 | $19.27 | $25.34 | 1,100 | — | — |
| 2019-12-06 | $18.49 | $24.32 | 0 | — | — |
| 2019-12-05 | $18.49 | $24.32 | 0 | — | — |
| 2019-12-04 | $18.49 | $24.32 | 0 | — | — |
| 2019-12-03 | $18.49 | $24.32 | 300 | — | — |
| 2019-12-02 | $18.78 | $24.70 | 1,000 | — | — |
| 2019-11-29 | $19.16 | $25.20 | 0 | — | — |
| 2019-11-27 | $19.16 | $25.20 | 0 | — | — |
| 2019-11-26 | $19.16 | $25.20 | 100 | — | — |
| 2019-11-25 | $19.00 | $24.99 | 500 | — | — |
| 2019-11-22 | $18.00 | $23.67 | 900 | — | — |
| 2019-11-21 | $18.00 | $23.67 | 200 | — | — |
| 2019-11-20 | $18.00 | $23.67 | 1,100 | — | — |
| 2019-11-19 | $18.42 | $24.22 | 0 | — | — |
| 2019-11-18 | $18.42 | $24.22 | 0 | — | — |
| 2019-11-15 | $18.42 | $24.22 | 0 | — | — |
| 2019-11-14 | $18.42 | $24.22 | 0 | — | — |
| 2019-11-13 | $18.42 | $24.22 | 0 | — | — |
| 2019-11-12 | $18.42 | $24.22 | 0 | — | — |
| 2019-11-11 | $18.42 | $24.22 | 1,800 | — | — |
| 2019-11-08 | $19.03 | $25.03 | 5,400 | — | — |
| 2019-11-07 | $17.00 | $22.36 | 3,100 | — | — |
| 2019-11-06 | $16.72 | $21.99 | 0 | — | — |
| 2019-11-05 | $16.72 | $21.99 | 1,200 | — | — |
| 2019-11-04 | $16.27 | $21.40 | 7,900 | — | — |
| 2019-11-01 | $16.10 | $21.17 | 2,500 | — | — |
| 2019-10-31 | $16.67 | $21.92 | 0 | — | — |
| 2019-10-30 | $16.67 | $21.92 | 0 | — | — |
| 2019-10-29 | $16.67 | $21.92 | 0 | — | — |
| 2019-10-28 | $16.67 | $21.92 | 1,800 | — | — |
| 2019-10-25 | $17.10 | $22.49 | 300 | — | — |
| 2019-10-24 | $16.88 | $22.20 | 0 | — | — |
| 2019-10-23 | $16.88 | $22.20 | 0 | — | — |
| 2019-10-22 | $16.88 | $22.20 | 0 | — | — |
| 2019-10-21 | $16.88 | $22.20 | 0 | — | — |
| 2019-10-18 | $16.88 | $22.20 | 0 | — | — |
| 2019-10-17 | $16.88 | $22.20 | 300 | — | — |
| 2019-10-16 | $17.00 | $22.36 | 100 | — | — |
| 2019-10-15 | $17.10 | $22.49 | 700 | — | — |
| 2019-10-14 | $15.68 | $20.62 | 0 | — | — |
| 2019-10-11 | $15.68 | $20.62 | 0 | — | — |
| 2019-10-10 | $15.68 | $20.62 | 0 | — | — |
| 2019-10-09 | $15.68 | $20.62 | 0 | — | — |
| 2019-10-08 | $15.68 | $20.62 | 0 | — | — |
| 2019-10-07 | $15.68 | $20.62 | 0 | — | — |
| 2019-10-04 | $15.68 | $20.62 | 0 | — | — |
| 2019-10-03 | $15.68 | $20.62 | 700 | — | — |
| 2019-10-02 | $16.69 | $21.95 | 200 | — | — |
| 2019-10-01 | $17.09 | $22.47 | 1,900 | — | — |
| 2019-09-30 | $16.66 | $21.91 | 300 | — | — |
| 2019-09-27 | $17.10 | $22.49 | 600 | — | — |
| 2019-09-26 | $16.61 | $21.84 | 0 | — | — |
| 2019-09-25 | $16.61 | $21.84 | 400 | — | — |
| 2019-09-24 | $16.60 | $21.83 | 1,400 | — | — |
| 2019-09-23 | $17.07 | $22.45 | 0 | — | — |
| 2019-09-20 | $17.07 | $22.45 | 300 | — | — |
| 2019-09-19 | $16.57 | $21.79 | 1,200 | — | — |
| 2019-09-18 | $17.01 | $22.37 | 0 | — | — |
| 2019-09-17 | $17.01 | $22.37 | 400 | — | — |
| 2019-09-16 | $16.61 | $21.84 | 200 | — | — |
| 2019-09-13 | $17.20 | $22.62 | 0 | — | — |
| 2019-09-12 | $17.20 | $22.62 | 700 | — | — |
| 2019-09-11 | $17.35 | $22.82 | 5,400 | — | — |
| 2019-09-10 | $15.82 | $20.80 | 400 | — | — |
| 2019-09-09 | $15.32 | $20.15 | 0 | — | — |
| 2019-09-06 | $15.32 | $20.15 | 400 | — | — |
| 2019-09-05 | $15.42 | $20.28 | 0 | — | — |
| 2019-09-04 | $15.42 | $20.28 | 0 | — | — |
| 2019-09-03 | $15.42 | $20.28 | 600 | — | — |
| 2019-08-30 | $16.11 | $21.19 | 1,500 | — | — |
| 2019-08-29 | $15.00 | $19.73 | 0 | — | — |
| 2019-08-28 | $15.00 | $19.73 | 0 | — | — |
| 2019-08-27 | $15.00 | $19.73 | 200 | — | — |
| 2019-08-26 | $15.70 | $20.65 | 200 | — | — |
| 2019-08-23 | $15.70 | $20.65 | 0 | — | — |
| 2019-08-22 | $15.70 | $20.65 | 0 | — | — |
| 2019-08-21 | $15.70 | $20.65 | 400 | — | — |
| 2019-08-20 | $16.00 | $21.04 | 600 | — | — |
| 2019-08-19 | $16.00 | $21.04 | 600 | — | — |
| 2019-08-16 | $15.85 | $20.84 | 2,600 | — | — |
| 2019-08-15 | $15.00 | $19.73 | 600 | — | — |
| 2019-08-14 | $14.48 | $19.04 | 1,900 | — | — |
| 2019-08-13 | $14.85 | $19.53 | 2,800 | — | — |
| 2019-08-12 | $14.81 | $19.48 | 800 | — | — |
| 2019-08-09 | $14.71 | $19.35 | 4,000 | — | — |
| 2019-08-08 | $16.01 | $21.05 | 1,700 | — | — |
| 2019-08-07 | $15.58 | $20.49 | 5,800 | — | — |
| 2019-08-06 | $16.55 | $21.76 | 400 | — | — |
| 2019-08-05 | $16.85 | $22.16 | 700 | — | — |
| 2019-08-02 | $17.39 | $22.87 | 5,400 | — | — |
| 2019-08-01 | $16.51 | $21.71 | 700 | — | — |
| 2019-07-31 | $16.83 | $22.13 | 2,100 | — | — |
| 2019-07-30 | $17.27 | $22.71 | 300 | — | — |
| 2019-07-29 | $17.01 | $22.37 | 400 | — | — |
| 2019-07-26 | $17.35 | $22.82 | 0 | — | — |
| 2019-07-25 | $17.35 | $22.82 | 0 | — | — |
| 2019-07-24 | $17.35 | $22.82 | 500 | — | — |
| 2019-07-23 | $17.35 | $22.82 | 1,500 | — | — |
| 2019-07-22 | $17.59 | $23.13 | 0 | — | — |
| 2019-07-19 | $17.59 | $23.13 | 0 | — | — |
| 2019-07-18 | $17.59 | $23.13 | 600 | — | — |
| 2019-07-17 | $17.24 | $22.67 | 400 | — | — |
| 2019-07-16 | $17.24 | $22.67 | 0 | — | — |
| 2019-07-15 | $17.24 | $22.67 | 1,600 | — | — |
| 2019-07-12 | $17.03 | $22.40 | 300 | — | — |
| 2019-07-11 | $17.00 | $22.36 | 900 | — | — |
| 2019-07-10 | $16.68 | $21.94 | 6,700 | — | — |
| 2019-07-09 | $17.22 | $22.65 | 300 | — | — |
| 2019-07-08 | $16.74 | $22.01 | 3,300 | — | — |
| 2019-07-05 | $15.65 | $20.58 | 2,500 | — | — |
| 2019-07-03 | $15.82 | $20.80 | 0 | — | — |
| 2019-07-02 | $15.82 | $20.80 | 1,900 | — | — |
| 2019-07-01 | $15.63 | $20.55 | 600 | — | — |
| 2019-06-28 | $15.45 | $20.32 | 5,900 | — | — |
| 2019-06-27 | $15.75 | $20.71 | 100 | — | — |
| 2019-06-26 | $15.75 | $20.71 | 100 | — | — |
| 2019-06-25 | $15.75 | $20.71 | 1,600 | — | — |
| 2019-06-24 | $16.13 | $21.21 | 400 | — | — |
| 2019-06-21 | $16.53 | $21.74 | 2,800 | — | — |
| 2019-06-20 | $16.44 | $21.62 | 1,000 | — | — |
| 2019-06-19 | $17.05 | $22.42 | 500 | — | — |
| 2019-06-18 | $17.30 | $22.75 | 600 | — | — |
| 2019-06-17 | $16.79 | $22.08 | 1,000 | — | — |
| 2019-06-14 | $16.76 | $22.04 | 100 | — | — |
| 2019-06-13 | $16.76 | $22.04 | 200 | — | — |
| 2019-06-12 | $16.76 | $22.04 | 1,300 | — | — |
| 2019-06-11 | $16.06 | $21.12 | 2,200 | — | — |
| 2019-06-10 | $16.54 | $21.75 | 300 | — | — |
| 2019-06-07 | $16.24 | $21.36 | 1,500 | — | — |
| 2019-06-06 | $16.16 | $21.25 | 3,100 | — | — |
| 2019-06-05 | $16.68 | $21.94 | 2,700 | — | — |
| 2019-06-04 | $14.47 | $19.03 | 2,400 | — | — |
| 2019-06-03 | $17.81 | $23.42 | 900 | — | — |
| 2019-05-31 | $17.76 | $23.36 | 2,100 | — | — |
| 2019-05-30 | $18.53 | $24.37 | 100 | — | — |
| 2019-05-29 | $18.47 | $24.29 | 4,500 | — | — |
| 2019-05-28 | $18.99 | $24.97 | 600 | — | — |
| 2019-05-24 | $19.25 | $25.32 | 300 | — | — |
| 2019-05-23 | $19.19 | $25.24 | 200 | — | — |
| 2019-05-22 | $19.40 | $25.51 | 100 | — | — |
| 2019-05-21 | $19.40 | $25.51 | 800 | — | — |
| 2019-05-20 | $19.12 | $25.14 | 600 | — | — |
| 2019-05-17 | $19.25 | $25.32 | 500 | — | — |
| 2019-05-16 | $19.30 | $25.38 | 200 | — | — |
| 2019-05-15 | $19.15 | $25.18 | 1,600 | — | — |
| 2019-05-14 | $19.30 | $25.38 | 200 | — | — |
| 2019-05-13 | $19.42 | $25.54 | 6,500 | — | — |
| 2019-05-10 | $20.33 | $26.74 | 0 | — | — |
| 2019-05-09 | $20.33 | $26.74 | 0 | — | — |
| 2019-05-08 | $20.33 | $26.74 | 700 | — | — |
| 2019-05-07 | $22.22 | $29.22 | 600 | — | — |
| 2019-05-06 | $22.18 | $29.17 | 200 | — | — |
| 2019-05-03 | $22.12 | $29.09 | 100 | — | — |
| 2019-05-02 | $22.18 | $29.17 | 700 | — | — |
| 2019-05-01 | $23.13 | $30.42 | 2,700 | — | — |
| 2019-04-30 | $22.58 | $29.69 | 700 | — | — |
| 2019-04-29 | $22.14 | $29.12 | 1,000 | — | — |
| 2019-04-26 | $22.22 | $29.22 | 2,600 | — | — |
| 2019-04-25 | $21.39 | $28.13 | 500 | — | — |
| 2019-04-24 | $22.16 | $29.14 | 700 | — | — |
| 2019-04-23 | $22.13 | $29.10 | 2,900 | — | — |
| 2019-04-22 | $21.38 | $28.12 | 1,100 | — | — |
| 2019-04-18 | $22.31 | $29.34 | 1,000 | — | — |
| 2019-04-17 | $22.45 | $29.52 | 600 | — | — |
| 2019-04-16 | $22.89 | $30.10 | 300 | — | — |
| 2019-04-15 | $21.80 | $28.67 | 300 | — | — |
| 2019-04-12 | $22.95 | $30.18 | 600 | — | — |
| 2019-04-11 | $23.20 | $30.51 | 500 | — | — |
| 2019-04-10 | $22.72 | $29.88 | 2,600 | — | — |
| 2019-04-09 | $21.95 | $28.87 | 1,800 | — | — |
| 2019-04-08 | $21.95 | $28.87 | 1,400 | — | — |
| 2019-04-05 | $21.92 | $28.83 | 300 | — | — |
| 2019-04-04 | $22.00 | $28.93 | 300 | — | — |
| 2019-04-03 | $21.53 | $28.31 | 400 | — | — |
| 2019-04-02 | $21.98 | $28.91 | 1,400 | — | — |
| 2019-04-01 | $21.69 | $28.52 | 1,500 | — | — |
| 2019-03-29 | $20.98 | $27.59 | 500 | — | — |
| 2019-03-28 | $21.01 | $27.63 | 600 | — | — |
| 2019-03-27 | $21.55 | $28.34 | 200 | — | — |
| 2019-03-26 | $21.49 | $28.26 | 400 | — | — |
| 2019-03-25 | $21.04 | $27.67 | 400 | — | — |
| 2019-03-22 | $20.72 | $27.25 | 5,200 | — | — |
| 2019-03-21 | $21.17 | $27.84 | 200 | — | — |
| 2019-03-20 | $21.23 | $27.92 | 500 | — | — |
| 2019-03-19 | $21.35 | $28.08 | 1,500 | — | — |
| 2019-03-18 | $21.04 | $27.67 | 1,600 | — | — |
| 2019-03-15 | $21.77 | $28.63 | 2,100 | — | — |
| 2019-03-14 | $21.04 | $27.67 | 200 | — | — |
| 2019-03-13 | $21.00 | $27.62 | 1,100 | — | — |
| 2019-03-12 | $20.95 | $27.55 | 2,600 | — | — |
| 2019-03-11 | $20.50 | $26.96 | 3,000 | — | — |
| 2019-03-08 | $20.75 | $27.29 | 19,900 | — | — |
| 2019-03-07 | $20.83 | $27.39 | 1,200 | — | — |
| 2019-03-06 | $20.93 | $27.52 | 100 | — | — |
| 2019-03-05 | $20.93 | $27.52 | 2,400 | — | — |
| 2019-03-04 | $20.95 | $27.55 | 11,800 | — | — |
| 2019-03-01 | $20.87 | $27.45 | 2,500 | — | — |
| 2019-02-28 | $19.40 | $25.51 | 4,400 | — | — |
| 2019-02-27 | $17.71 | $23.29 | 100 | — | — |
| 2019-02-26 | $17.65 | $23.21 | 300 | — | — |
| 2019-02-25 | $17.64 | $23.20 | 100 | — | — |
| 2019-02-22 | $17.70 | $23.28 | 300 | — | — |
| 2019-02-21 | $17.22 | $22.65 | 100 | — | — |
| 2019-02-20 | $17.16 | $22.57 | 500 | — | — |
| 2019-02-19 | $16.68 | $21.94 | 100 | — | — |
| 2019-02-15 | $16.62 | $21.86 | 200 | — | — |
| 2019-02-14 | $16.56 | $21.78 | 400 | — | — |
| 2019-02-13 | $16.10 | $21.17 | 200 | — | — |
| 2019-02-12 | $15.90 | $20.91 | 0 | — | — |
| 2019-02-11 | $15.90 | $20.91 | 100 | — | — |
| 2019-02-08 | $15.90 | $20.91 | 1,800 | — | — |
| 2019-02-07 | $15.90 | $20.91 | 1,100 | — | — |
| 2019-02-06 | $15.73 | $20.69 | 900 | — | — |
| 2019-02-05 | $15.75 | $20.71 | 100 | — | — |
| 2019-02-04 | $15.75 | $20.71 | 3,700 | — | — |
| 2019-02-01 | $15.36 | $20.20 | 100 | — | — |
| 2019-01-31 | $15.30 | $20.12 | 200 | — | — |
| 2019-01-30 | $15.22 | $20.02 | 5,400 | — | — |
| 2019-01-29 | $15.25 | $20.06 | 600 | — | — |
| 2019-01-28 | $15.00 | $19.73 | 500 | — | — |
| 2019-01-25 | $14.70 | $19.33 | 500 | — | — |
| 2019-01-24 | $14.20 | $18.67 | 0 | — | — |
| 2019-01-23 | $14.20 | $18.67 | 0 | — | — |
| 2019-01-22 | $14.20 | $18.67 | 300 | — | — |
| 2019-01-18 | $14.25 | $18.74 | 2,800 | — | — |
| 2019-01-17 | $15.99 | $21.03 | 1,200 | — | — |
| 2019-01-16 | $15.12 | $19.88 | 100 | — | — |
| 2019-01-15 | $15.18 | $19.96 | 100 | — | — |
| 2019-01-14 | $15.60 | $20.52 | 200 | — | — |
| 2019-01-11 | $14.97 | $19.69 | 0 | — | — |
| 2019-01-10 | $14.97 | $19.69 | 200 | — | — |
| 2019-01-09 | $14.65 | $19.27 | 200 | — | — |
| 2019-01-08 | $14.25 | $18.74 | 400 | — | — |
| 2019-01-07 | $14.25 | $18.74 | 0 | — | — |
| 2019-01-04 | $14.25 | $18.74 | 1,000 | — | — |
| 2019-01-03 | $13.75 | $18.08 | 0 | — | — |
| 2019-01-02 | $13.75 | $18.08 | 500 | — | — |